City Retail Developments Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 148.00 | 178.00 | 130.00 | 139.00 | 139.00 | 3,793,700 |
| 2026-07-27 | 139.00 | 160.00 | 139.00 | 147.00 | 147.00 | 928,600 |
| 2026-07-24 | 155.00 | 155.00 | 137.00 | 137.00 | 137.00 | 460,900 |
| 2026-07-23 | 155.00 | 159.00 | 148.00 | 149.00 | 149.00 | 665,500 |
| 2026-07-22 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | 250,000 |
| 2026-07-21 | 160.00 | 160.00 | 147.00 | 152.00 | 152.00 | 382,800 |
| 2026-07-20 | 162.00 | 162.00 | 148.00 | 156.00 | 156.00 | 275,200 |
| 2026-07-17 | 170.00 | 172.00 | 157.00 | 162.00 | 162.00 | 835,500 |
| 2026-07-16 | 144.00 | 179.00 | 143.00 | 159.00 | 159.00 | 8,200,800 |
| 2026-07-15 | 139.00 | 175.00 | 134.00 | 142.00 | 142.00 | 5,976,500 |
| 2026-07-14 | 138.00 | 143.00 | 134.00 | 139.00 | 139.00 | 81,100 |
| 2026-07-13 | 142.00 | 150.00 | 131.00 | 138.00 | 138.00 | 222,200 |
| 2026-07-10 | 142.00 | 145.00 | 138.00 | 142.00 | 142.00 | 199,500 |
| 2026-07-09 | 132.00 | 145.00 | 130.00 | 141.00 | 141.00 | 85,900 |
| 2026-07-08 | 145.00 | 148.00 | 128.00 | 136.00 | 136.00 | 346,300 |
| 2026-07-07 | 135.00 | 152.00 | 128.00 | 140.00 | 140.00 | 863,600 |
| 2026-07-06 | 131.00 | 136.00 | 131.00 | 131.00 | 131.00 | 115,800 |
| 2026-07-03 | 140.00 | 142.00 | 131.00 | 132.00 | 132.00 | 320,400 |
| 2026-07-02 | 138.00 | 155.00 | 130.00 | 132.00 | 132.00 | 880,200 |
| 2026-07-01 | 131.00 | 142.00 | 127.00 | 128.00 | 128.00 | 103,200 |
| 2026-06-30 | 138.00 | 147.00 | 130.00 | 131.00 | 131.00 | 144,400 |
| 2026-06-29 | 143.00 | 153.00 | 140.00 | 140.00 | 140.00 | 72,300 |
| 2026-06-26 | 152.00 | 152.00 | 140.00 | 143.00 | 143.00 | 87,700 |
| 2026-06-25 | 142.00 | 154.00 | 127.00 | 143.00 | 143.00 | 143,400 |
| 2026-06-24 | 149.00 | 151.00 | 140.00 | 149.00 | 149.00 | 103,500 |
| 2026-06-23 | 148.00 | 153.00 | 140.00 | 149.00 | 149.00 | 221,700 |
| 2026-06-22 | 156.00 | 156.00 | 141.00 | 143.00 | 143.00 | 349,000 |
| 2026-06-19 | 153.00 | 155.00 | 147.00 | 150.00 | 150.00 | 165,000 |
| 2026-06-18 | 158.00 | 158.00 | 150.00 | 153.00 | 153.00 | 34,100 |
| 2026-06-17 | 155.00 | 158.00 | 152.00 | 152.00 | 152.00 | 99,100 |
| 2026-06-16 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-06-15 | 151.00 | 155.00 | 151.00 | 155.00 | 155.00 | 228,500 |
| 2026-06-12 | 146.00 | 160.00 | 142.00 | 151.00 | 151.00 | 740,700 |
| 2026-06-11 | 152.00 | 152.00 | 140.00 | 148.00 | 148.00 | 184,700 |
| 2026-06-10 | 142.00 | 155.00 | 142.00 | 145.00 | 145.00 | 274,900 |
| 2026-06-09 | 141.00 | 153.00 | 140.00 | 143.00 | 143.00 | 194,100 |
| 2026-06-08 | 143.00 | 155.00 | 136.00 | 141.00 | 141.00 | 129,600 |
| 2026-06-05 | 142.00 | 160.00 | 136.00 | 143.00 | 143.00 | 256,800 |
| 2026-06-04 | 154.00 | 166.00 | 140.00 | 144.00 | 144.00 | 1,206,800 |
| 2026-06-03 | 155.00 | 169.00 | 150.00 | 151.00 | 151.00 | 267,900 |
| 2026-06-02 | 167.00 | 173.00 | 158.00 | 160.00 | 160.00 | 238,100 |
| 2026-06-01 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-05-29 | 175.00 | 176.00 | 162.00 | 163.00 | 163.00 | 277,300 |
| 2026-05-28 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2026-05-27 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2026-05-26 | 190.00 | 200.00 | 168.00 | 172.00 | 172.00 | 1,482,700 |
| 2026-05-25 | 155.00 | 190.00 | 150.00 | 190.00 | 190.00 | 191,484,000 |
| 2026-05-22 | 143.00 | 187.00 | 143.00 | 154.00 | 154.00 | 2,185,600 |
| 2026-05-21 | 175.00 | 226.00 | 145.00 | 150.00 | 150.00 | 4,233,100 |
| 2026-05-20 | 180.00 | 185.00 | 170.00 | 170.00 | 170.00 | 125,000 |
| 2026-05-19 | 179.00 | 188.00 | 176.00 | 176.00 | 176.00 | 195,300 |
| 2026-05-18 | 196.00 | 197.00 | 182.00 | 190.00 | 190.00 | 176,000 |
| 2026-05-15 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2026-05-14 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2026-05-13 | 189.00 | 204.00 | 189.00 | 198.00 | 198.00 | 213,700 |
| 2026-05-12 | 204.00 | 208.00 | 186.00 | 189.00 | 189.00 | 415,100 |
| 2026-05-11 | 208.00 | 250.00 | 190.00 | 204.00 | 204.00 | 1,281,600 |
| 2026-05-08 | 200.00 | 212.00 | 197.00 | 200.00 | 200.00 | 593,400 |
| 2026-05-07 | 194.00 | 244.00 | 194.00 | 210.00 | 210.00 | 5,881,500 |
| 2026-05-06 | 199.00 | 199.00 | 178.00 | 193.00 | 193.00 | 606,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.